Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

43.00 -0.06 (-0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.024 7.319 6.641 6.729 1,024,715 -0.18(-2.61%)
Apr 29, 2009 6.575 7.106 6.395 6.909 1,458,071 +0.98(+16.61%)
Apr 28, 2009 5.854 6.094 5.723 5.925 515,409 +0.13(+2.17%)
Apr 27, 2009 5.974 5.974 5.734 5.799 470,609 -0.11(-1.94%)
Apr 24, 2009 5.952 6.160 5.903 5.914 428,066 +0.00(+0.00%)
Apr 23, 2009 5.930 6.051 5.510 5.914 842,194 +0.03(+0.56%)
Apr 22, 2009 6.718 6.953 5.695 5.881 1,438,976 -0.83(-12.38%)
Apr 21, 2009 6.718 6.778 6.570 6.712 470,437 +0.02(+0.33%)
Apr 20, 2009 6.974 7.496 6.428 6.690 1,393,657 -0.35(-4.97%)
Apr 17, 2009 6.297 7.100 6.297 7.040 1,523,160 +0.77(+12.20%)
Apr 16, 2009 6.313 6.472 6.149 6.275 772,277 -0.01(-0.09%)
Apr 15, 2009 6.078 6.461 6.073 6.280 632,922 +0.12(+1.95%)
Apr 14, 2009 6.198 6.319 6.056 6.160 484,574 -0.13(-2.00%)
Apr 13, 2009 6.313 6.390 6.204 6.286 408,151 -0.02(-0.26%)
Apr 09, 2009 6.176 6.493 6.160 6.302 479,164 +0.16(+2.58%)
Apr 08, 2009 6.324 6.324 6.023 6.144 281,143 -0.09(-1.40%)
Apr 07, 2009 6.324 6.329 6.122 6.231 425,164 -0.12(-1.89%)
Apr 06, 2009 6.477 6.559 6.313 6.351 455,291 -0.15(-2.35%)
Apr 03, 2009 6.340 6.559 6.220 6.504 385,079 +0.13(+1.97%)
Apr 02, 2009 6.351 6.652 6.308 6.379 972,159 +0.05(+0.86%)
Apr 01, 2009 6.275 6.406 6.067 6.324 1,303,940 -0.42(-6.16%)
Mar 31, 2009 6.696 6.898 6.559 6.739 744,201 +0.15(+2.32%)
Mar 30, 2009 6.559 6.603 6.012 6.586 678,470 -0.14(-2.03%)
Mar 26, 2009 6.690 6.832 6.625 6.723 634,138 +0.10(+1.49%)
Mar 25, 2009 6.657 7.138 6.384 6.625 1,032,981 +0.08(+1.17%)
Mar 24, 2009 6.330 6.794 6.204 6.548 1,057,272 +0.23(+3.63%)
Mar 23, 2009 6.149 6.319 6.112 6.319 895,693 +0.61(+10.73%)
Mar 20, 2009 5.603 5.870 5.603 5.706 397,536 +0.09(+1.66%)
Mar 19, 2009 5.821 5.870 5.422 5.613 587,965 -0.14(-2.38%)
Mar 18, 2009 5.734 5.827 5.526 5.750 366,877 +0.01(+0.19%)
Mar 17, 2009 5.510 5.767 5.439 5.739 550,476 +0.26(+4.69%)
Mar 16, 2009 5.706 5.717 5.411 5.482 686,629 -0.24(-4.11%)
Mar 13, 2009 5.920 5.930 5.619 5.717 0 -0.13(-2.24%)
Mar 12, 2009 5.499 5.925 5.434 5.848 838,321 +0.28(+5.11%)
Mar 11, 2009 5.499 5.706 5.165 5.564 1,084,375 +0.04(+0.79%)
Mar 10, 2009 5.745 5.848 5.335 5.521 1,160,324 -0.14(-2.51%)
Mar 09, 2009 5.679 5.854 5.521 5.663 954,963 +0.02(+0.39%)
Mar 06, 2009 5.559 5.974 5.460 5.641 0 +0.30(+5.63%)
Mar 05, 2009 5.122 5.592 5.051 5.340 1,141,710 +0.17(+3.39%)
Mar 04, 2009 5.023 5.182 4.821 5.165 932,372 +0.51(+11.05%)
Mar 02, 2009 5.083 5.083 4.411 4.651 941,814 -0.50(-9.66%)
Feb 27, 2009 4.930 5.187 4.821 5.149 0 +0.17(+3.52%)
Feb 26, 2009 5.007 5.029 4.701 4.974 973,895 +0.05(+1.11%)
Feb 25, 2009 4.668 5.050 4.466 4.919 1,307,451 +0.66(+15.38%)
Feb 24, 2009 3.925 4.356 3.925 4.263 584,752 +0.34(+8.79%)
Feb 23, 2009 3.553 3.985 3.553 3.919 478,169 +0.38(+10.65%)
Feb 20, 2009 3.362 3.553 3.269 3.542 167,727 +0.16(+4.68%)
Feb 19, 2009 3.498 3.553 3.383 3.383 103,395 -0.09(-2.67%)
Feb 18, 2009 3.422 3.504 3.422 3.476 63,859 +0.04(+1.27%)
Feb 17, 2009 3.482 3.542 3.364 3.433 107,583 -0.11(-3.24%)
Feb 13, 2009 3.482 3.575 3.422 3.547 79,299 +0.07(+1.88%)
Feb 12, 2009 3.597 3.602 3.416 3.482 69,575 -0.12(-3.34%)
Feb 11, 2009 3.629 3.695 3.558 3.602 52,866 -0.01(-0.15%)
Feb 10, 2009 3.799 3.799 3.520 3.607 113,366 -0.20(-5.17%)
Feb 09, 2009 3.755 3.843 3.640 3.804 142,679 +0.05(+1.46%)
Feb 06, 2009 3.618 3.750 3.618 3.750 115,190 +0.14(+3.94%)
Feb 05, 2009 3.624 3.662 3.487 3.607 100,258 -0.03(-0.90%)
Feb 04, 2009 3.547 3.689 3.444 3.640 106,094 +0.11(+3.10%)
Feb 03, 2009 3.487 3.591 3.422 3.531 90,086 +0.05(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.